Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund II (NY: PFN )

7.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.299 5.364 5.299 5.354 354,284 +0.04(+0.75%)
Sep 28, 2017 5.309 5.319 5.289 5.314 249,134 +0.00(+0.09%)
Sep 27, 2017 5.299 5.309 374,991 +0.01(+0.09%)
Sep 26, 2017 5.289 5.309 5.289 5.304 374,961 +0.01(+0.19%)
Sep 25, 2017 5.279 5.309 5.269 5.294 286,347 +0.02(+0.33%)
Sep 22, 2017 5.269 5.279 5.259 5.277 379,195 +0.02(+0.43%)
Sep 21, 2017 5.279 5.289 5.249 5.254 419,528 -0.03(-0.47%)
Sep 20, 2017 5.289 5.289 5.264 5.279 238,363 +0.01(+0.19%)
Sep 19, 2017 5.294 5.294 5.264 5.269 243,528 -0.00(-0.09%)
Sep 18, 2017 5.309 5.334 5.264 5.274 438,869 -0.02(-0.38%)
Sep 15, 2017 5.284 5.294 5.274 5.294 293,605 +0.01(+0.19%)
Sep 14, 2017 5.284 5.284 5.256 5.284 290,910 +0.02(+0.28%)
Sep 13, 2017 5.279 5.284 5.266 5.269 228,375 +0.00(+0.00%)
Sep 12, 2017 5.279 5.294 5.264 5.269 369,963 -0.01(-0.19%)
Sep 11, 2017 5.324 5.334 5.269 5.279 307,740 -0.02(-0.28%)
Sep 08, 2017 5.289 5.304 5.259 5.294 303,935 -0.01(-0.19%)
Sep 07, 2017 5.294 5.304 5.279 5.304 334,453 -0.01(-0.18%)
Sep 06, 2017 5.299 5.329 5.289 5.314 288,130 +0.02(+0.46%)
Sep 05, 2017 5.289 5.329 5.265 5.289 498,658 -0.02(-0.37%)
Sep 01, 2017 5.275 5.314 5.260 5.309 299,772 +0.02(+0.38%)
Aug 31, 2017 5.270 5.289 5.270 5.289 181,151 +0.01(+0.28%)
Aug 30, 2017 5.270 5.289 5.260 5.275 210,942 +0.01(+0.19%)
Aug 29, 2017 5.255 5.279 5.240 5.265 385,017 -0.00(-0.09%)
Aug 28, 2017 5.250 5.273 5.240 5.270 556,190 +0.03(+0.66%)
Aug 25, 2017 5.235 5.265 5.235 5.235 346,848 +0.01(+0.19%)
Aug 24, 2017 5.235 5.235 5.225 5.225 348,030 -0.01(-0.19%)
Aug 23, 2017 5.190 5.235 5.181 5.235 382,287 +0.04(+0.76%)
Aug 22, 2017 5.170 5.210 5.165 5.195 264,810 +0.04(+0.87%)
Aug 21, 2017 5.140 5.185 5.140 5.150 271,650 +0.01(+0.19%)
Aug 18, 2017 5.121 5.175 5.106 5.140 445,807 +0.02(+0.49%)
Aug 17, 2017 5.155 5.168 5.116 5.116 362,064 -0.04(-0.87%)
Aug 16, 2017 5.185 5.185 5.155 5.160 811,590 -0.01(-0.19%)
Aug 15, 2017 5.170 5.185 5.145 5.170 472,614 +0.00(+0.10%)
Aug 14, 2017 5.185 5.227 5.155 5.165 517,842 +0.00(+0.10%)
Aug 11, 2017 5.091 5.190 5.066 5.160 1,390,762 +0.03(+0.58%)
Aug 10, 2017 5.289 5.294 5.071 5.130 2,703,830 -0.17(-3.28%)
Aug 09, 2017 5.324 5.349 5.289 5.304 647,117 -0.03(-0.55%)
Aug 08, 2017 5.349 5.354 5.329 5.333 374,295 -0.02(-0.29%)
Aug 07, 2017 5.305 5.354 5.305 5.349 458,948 +0.02(+0.37%)
Aug 04, 2017 5.339 5.359 5.328 5.329 383,317 -0.01(-0.18%)
Aug 03, 2017 5.305 5.349 5.303 5.339 374,471 +0.04(+0.74%)
Aug 02, 2017 5.255 5.309 5.255 5.300 430,539 +0.06(+1.13%)
Aug 01, 2017 5.314 5.329 5.226 5.240 586,014 -0.06(-1.21%)
Jul 31, 2017 5.305 5.319 5.290 5.305 257,061 +0.00(+0.09%)
Jul 28, 2017 5.300 5.305 5.291 5.300 188,124 +0.00(+0.00%)
Jul 27, 2017 5.300 5.304 5.285 5.300 325,137 +0.00(+0.09%)
Jul 26, 2017 5.290 5.300 5.280 5.295 256,357 +0.01(+0.28%)
Jul 25, 2017 5.290 5.302 5.270 5.280 341,324 -0.00(-0.09%)
Jul 24, 2017 5.290 5.300 5.280 5.285 377,885 -0.02(-0.37%)
Jul 21, 2017 5.290 5.305 5.280 5.305 255,036 +0.01(+0.19%)
Jul 20, 2017 5.295 5.250 5.295 320,062 +0.04(+0.85%)
Jul 19, 2017 5.226 5.250 5.226 5.250 317,458 +0.02(+0.38%)
Jul 18, 2017 5.206 5.231 5.206 5.231 260,947 +0.02(+0.47%)
Jul 17, 2017 5.201 5.216 5.196 5.206 496,263 -0.00(-0.09%)
Jul 14, 2017 5.191 5.221 5.181 5.211 339,107 +0.03(+0.57%)
Jul 13, 2017 5.206 5.206 5.171 5.181 212,126 -0.01(-0.28%)
Jul 12, 2017 5.196 5.216 5.191 5.196 340,821 +0.02(+0.38%)
Jul 11, 2017 5.176 5.191 5.176 5.176 284,503 +0.00(+0.00%)
Jul 10, 2017 5.142 5.186 5.132 5.176 401,352 +0.02(+0.47%)
Jul 07, 2017 5.132 5.157 5.132 5.152 278,526 +0.01(+0.29%)
Jul 06, 2017 5.137 5.147 5.127 5.137 217,587 -0.01(-0.10%)
Jul 05, 2017 5.147 5.162 5.118 5.143 278,072 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.